Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.63 | 0.63 | 0.57 | 0.60 | -4.76% | 208.31 | 2020-07-08 | |
11BIT | 534.00 | 534.00 | 522.00 | 528.00 | -1.31% | 3,732.66 | 2020-07-08 | |
4FUNMEDIA | 4.95 | 4.95 | 4.68 | 4.80 | 0.00% | 39.62 | 2020-07-08 | |
ABPL | 26.40 | 26.40 | 25.50 | 26.00 | -1.52% | 49.13 | 2020-07-08 | |
ACAUTOGAZ | 40.50 | 40.50 | 40.30 | 40.30 | -1.95% | 3.36 | 2020-07-08 | |
ADIUVO | 4.90 | 4.97 | 4.70 | 4.82 | -1.63% | 101.81 | 2020-07-08 | |
AGORA | 9.06 | 9.06 | 8.60 | 9.02 | -0.66% | 181.53 | 2020-07-08 | |
AGROTON | 3.58 | 3.67 | 3.46 | 3.62 | +1.40% | 88.39 | 2020-07-08 | |
AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-07-08 | |
AILLERON | 8.02 | 8.20 | 7.74 | 7.84 | -1.51% | 110.70 | 2020-07-08 | |
AIRWAY | 0.81 | 0.83 | 0.75 | 0.79 | -2.95% | 209.19 | 2020-07-08 | |
ALIOR | 16.50 | 16.89 | 16.28 | 16.75 | +1.15% | 10,007.33 | 2020-07-08 | |
ALTA | 1.14 | 1.14 | 1.11 | 1.14 | 0.00% | 10.81 | 2020-07-08 | |
ALTUSTFI | 1.30 | 1.30 | 1.25 | 1.27 | -1.92% | 28.72 | 2020-07-08 | |
ALUMETAL | 39.00 | 39.40 | 38.40 | 38.40 | -1.54% | 93.84 | 2020-07-08 | |
AMBRA | 17.00 | 17.25 | 16.90 | 17.20 | +1.18% | 188.79 | 2020-07-08 | |
AMICA | 126.20 | 129.60 | 125.00 | 129.60 | +3.51% | 302.78 | 2020-07-08 | |
APATOR | 20.70 | 20.80 | 20.60 | 20.80 | +0.97% | 69.94 | 2020-07-08 | |
APLISENS | 10.30 | 10.80 | 10.30 | 10.80 | +3.85% | 21.14 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APSENERGY | 2.60 | 2.88 | 2.50 | 2.82 | -12.96% | 948.40 | 2020-07-08 | |
ARCHICOM | 17.40 | 17.40 | 16.70 | 17.40 | 0.00% | 6.29 | 2020-07-08 | |
ARCTIC | 4.14 | 4.28 | 4.14 | 4.18 | 0.00% | 111.28 | 2020-07-08 | |
ARTERIA | 5.05 | 5.05 | 4.86 | 4.86 | -3.76% | 8.32 | 2020-07-08 | |
ARTIFEX | 6.66 | 8.50 | 6.66 | 8.08 | +21.32% | 1,272.57 | 2020-07-08 | |
ASBIS | 3.31 | 3.46 | 3.29 | 3.46 | +4.38% | 711.26 | 2020-07-08 | |
ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.00 | 2020-07-08 | |
ASSECOBS | 31.40 | 32.20 | 31.40 | 32.20 | +2.55% | 367.78 | 2020-07-08 | |
ASSECOPOL | 66.80 | 67.20 | 66.50 | 66.50 | -0.75% | 2,734.23 | 2020-07-08 | |
ASSECOSEE | 41.20 | 41.50 | 40.80 | 41.00 | +1.23% | 326.35 | 2020-07-08 | |
ASTARTA | 16.65 | 16.80 | 16.10 | 16.35 | -1.80% | 228.33 | 2020-07-08 | |
ATAL | 33.00 | 33.40 | 32.00 | 32.80 | -1.80% | 230.52 | 2020-07-08 | |
ATENDE | 3.70 | 3.70 | 3.64 | 3.68 | 0.00% | 30.96 | 2020-07-08 | |
ATLANTAPL | 5.18 | 5.28 | 5.16 | 5.16 | -1.53% | 53.28 | 2020-07-08 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-07-08 | |
ATMGRUPA | 4.81 | 4.94 | 4.67 | 4.87 | +0.62% | 60.80 | 2020-07-08 | |
ATREM | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0.00 | 2020-07-08 | |
AUTOPARTN | 5.40 | 5.48 | 5.36 | 5.44 | -1.09% | 30.93 | 2020-07-08 | |
AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-07-08 | |
BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 3.89 | 3.89 | 3.85 | 3.85 | -2.53% | 4.87 | 2020-07-08 | |
BEDZIN | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.00 | 2020-07-08 | |
BENEFIT | 831.00 | 840.00 | 831.00 | 836.00 | +0.60% | 1,141.85 | 2020-07-08 | |
BETACOM | 8.90 | 9.30 | 8.90 | 9.30 | +4.49% | 1.84 | 2020-07-08 | |
BIK | 14.20 | 14.20 | 13.70 | 13.70 | -0.36% | 2.92 | 2020-07-08 | |
BIOMEDLUB | 7.88 | 8.16 | 7.70 | 8.16 | -0.24% | 9,800.91 | 2020-07-08 | |
BIOTON | 4.57 | 4.57 | 4.43 | 4.47 | -0.67% | 299.04 | 2020-07-08 | |
BMPAG | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2020-07-08 | |
BOGDANKA | 23.00 | 23.00 | 22.30 | 22.45 | -1.97% | 398.61 | 2020-07-08 | |
BORYSZEW | 3.63 | 3.70 | 3.61 | 3.69 | +1.65% | 378.59 | 2020-07-08 | |
BOS | 6.68 | 6.68 | 6.40 | 6.48 | -1.52% | 97.98 | 2020-07-08 | |
BOWIM | 2.28 | 2.56 | 2.26 | 2.50 | +10.62% | 89.97 | 2020-07-08 | |
BRASTER | 0.57 | 0.57 | 0.54 | 0.55 | -2.14% | 116.19 | 2020-07-08 | |
BRIJU | 0.15 | 0.17 | 0.15 | 0.15 | -6.10% | 13.81 | 2020-07-08 | |
BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-07-08 | |
BUDIMEX | 223.00 | 223.00 | 216.00 | 218.00 | -1.80% | 1,689.62 | 2020-07-08 | |
BUMECH | 2.60 | 2.69 | 2.52 | 2.66 | 0.00% | 30.98 | 2020-07-08 | |
BZWBK | 169.30 | 171.70 | 168.20 | 169.80 | -0.53% | 7,624.24 | 2020-07-08 | |
CAPITAL | 1.29 | 1.29 | 1.24 | 1.24 | -5.34% | 1.84 | 2020-07-08 | |
CCC | 61.50 | 61.60 | 59.92 | 60.52 | -1.59% | 16,902.16 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDPROJEKT | 404.40 | 405.10 | 396.90 | 399.10 | -1.31% | 72,985.77 | 2020-07-08 | |
CDRL | 13.00 | 13.00 | 12.70 | 12.70 | -2.31% | 35.37 | 2020-07-08 | |
CELTIC | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 2020-07-08 | |
CEZ | 80.00 | 81.60 | 80.00 | 81.60 | +1.24% | 84.01 | 2020-07-08 | |
CFI | 0.36 | 0.36 | 0.35 | 0.36 | -0.83% | 11.87 | 2020-07-08 | |
CIECH | 31.55 | 31.55 | 30.85 | 31.00 | -1.74% | 2,681.48 | 2020-07-08 | |
CIGAMES | 1.25 | 1.27 | 1.21 | 1.26 | +0.96% | 2,596.62 | 2020-07-08 | |
CITYSERV | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2020-07-08 | |
CLNPHARMA | 42.80 | 43.75 | 42.00 | 43.50 | +2.35% | 1,291.99 | 2020-07-08 | |
CNT | 14.90 | 15.30 | 14.60 | 14.60 | -2.67% | 48.03 | 2020-07-08 | |
COALENERG | 0.28 | 0.28 | 0.26 | 0.27 | -3.57% | 14.45 | 2020-07-08 | |
COGNOR | 0.99 | 1.09 | 0.98 | 1.00 | +0.90% | 886.87 | 2020-07-08 | |
COMARCH | 212.00 | 218.00 | 210.00 | 210.00 | -1.87% | 197.84 | 2020-07-08 | |
COMP | 62.20 | 62.20 | 58.60 | 61.80 | -2.83% | 174.78 | 2020-07-08 | |
CORMAY | 1.25 | 1.25 | 1.20 | 1.22 | -1.61% | 305.93 | 2020-07-08 | |
CPGROUP | 6.88 | 6.88 | 6.60 | 6.70 | +1.21% | 39.22 | 2020-07-08 | |
CYFRPLSAT | 26.84 | 27.22 | 26.76 | 27.00 | -0.07% | 5,721.99 | 2020-07-08 | |
DEBICA | 74.20 | 74.40 | 73.00 | 73.80 | -1.07% | 94.86 | 2020-07-08 | |
DECORA | 20.10 | 20.10 | 19.75 | 20.10 | 0.00% | 9.64 | 2020-07-08 | |
DEKPOL | 22.00 | 22.80 | 22.00 | 22.80 | +3.64% | 63.23 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DELKO | 16.10 | 16.50 | 16.00 | 16.40 | +0.61% | 73.23 | 2020-07-08 | |
DINOPL | 203.20 | 203.20 | 198.40 | 199.00 | -1.97% | 46,347.59 | 2020-07-08 | |
DOMDEV | 96.80 | 96.80 | 94.60 | 95.00 | 0.00% | 371.39 | 2020-07-08 | |
DROZAPOL | 1.49 | 1.53 | 1.39 | 1.53 | +2.68% | 4.47 | 2020-07-08 | |
ECHO | 3.90 | 4.00 | 3.83 | 3.87 | +0.26% | 1,201.16 | 2020-07-08 | |
EDINVEST | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.00 | 2020-07-08 | |
EFEKT | 4.80 | 4.80 | 4.80 | 4.80 | +0.42% | 10.75 | 2020-07-08 | |
EKOEXPORT | 3.60 | 3.73 | 3.57 | 3.65 | +0.83% | 97.76 | 2020-07-08 | |
ELBUDOWA | 2.45 | 2.48 | 2.22 | 2.34 | -6.02% | 143.07 | 2020-07-08 | |
ELEKTROTI | 6.18 | 6.50 | 6.00 | 6.40 | +3.90% | 250.34 | 2020-07-08 | |
ELEMENTAL | 1.95 | 1.95 | 1.83 | 1.88 | -2.19% | 144.87 | 2020-07-08 | |
ELKOP | 0.39 | 0.41 | 0.38 | 0.40 | +2.60% | 20.53 | 2020-07-08 | |
ELZAB | 6.20 | 6.20 | 5.80 | 6.10 | +3.39% | 40.19 | 2020-07-08 | |
ENAP | 1.50 | 1.50 | 1.50 | 1.50 | +0.67% | 0.00 | 2020-07-08 | |
ENEA | 7.38 | 7.46 | 7.28 | 7.31 | -0.41% | 1,987.58 | 2020-07-08 | |
ENELMED | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.00 | 2020-07-08 | |
ENERGA | 8.20 | 8.27 | 8.12 | 8.13 | -1.03% | 911.51 | 2020-07-08 | |
ENERGOINS | 0.77 | 0.81 | 0.70 | 0.77 | -6.13% | 51.34 | 2020-07-08 | |
ENTER | 33.00 | 33.00 | 31.60 | 32.00 | -2.44% | 226.06 | 2020-07-08 | |
ERBUD | 22.30 | 22.40 | 22.00 | 22.40 | +2.75% | 22.33 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERG | 41.00 | 44.00 | 41.00 | 44.00 | +27.17% | 65.90 | 2020-07-08 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-07-08 | |
ESOTIQ | 8.90 | 8.90 | 8.50 | 8.90 | +4.95% | 22.45 | 2020-07-08 | |
EUCO | 4.10 | 4.48 | 4.10 | 4.47 | +4.20% | 49.04 | 2020-07-08 | |
EUROCASH | 17.16 | 17.16 | 16.83 | 17.00 | -0.58% | 3,939.81 | 2020-07-08 | |
EUROHOLD | 4.40 | 4.40 | 4.40 | 4.40 | +10.00% | 0.04 | 2020-07-08 | |
EUROTEL | 20.60 | 21.00 | 20.60 | 20.90 | +2.45% | 13.89 | 2020-07-08 | |
FAMUR | 2.19 | 2.19 | 2.12 | 2.15 | -1.83% | 1,512.40 | 2020-07-08 | |
FASING | 13.80 | 14.50 | 13.10 | 13.20 | -4.35% | 146.16 | 2020-07-08 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-07-08 | |
FEERUM | 13.55 | 13.55 | 13.00 | 13.25 | +1.92% | 2.73 | 2020-07-08 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-07-08 | |
FERRO | 18.25 | 18.25 | 18.00 | 18.25 | +0.27% | 16.87 | 2020-07-08 | |
FERRUM | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 0.04 | 2020-07-08 | |
FORTE | 23.50 | 27.50 | 23.50 | 26.00 | +12.55% | 3,672.86 | 2020-07-08 | |
GETIN | 1.20 | 1.36 | 1.16 | 1.25 | +2.98% | 3,725.91 | 2020-07-08 | |
GETINOBLE | 0.26 | 0.29 | 0.25 | 0.26 | -1.52% | 1,144.97 | 2020-07-08 | |
GLCOSMED | 3.94 | 3.98 | 3.80 | 3.94 | 0.00% | 396.88 | 2020-07-08 | |
GOBARTO | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 6.19 | 2020-07-08 | |
GPW | 42.70 | 43.05 | 42.60 | 42.75 | +0.59% | 1,401.63 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GROCLIN | 1.36 | 1.42 | 1.29 | 1.39 | +2.96% | 123.32 | 2020-07-08 | |
GRODNO | 8.88 | 9.50 | 8.32 | 8.70 | +2.35% | 5,458.34 | 2020-07-08 | |
GRUPAAZOTY | 31.50 | 31.50 | 30.80 | 31.20 | -0.16% | 1,393.84 | 2020-07-08 | |
GTC | 7.06 | 7.12 | 6.90 | 6.92 | -1.98% | 10,873.20 | 2020-07-08 | |
HANDLOWY | 39.40 | 39.80 | 38.70 | 38.80 | -1.65% | 833.93 | 2020-07-08 | |
HARPER | 14.60 | 15.95 | 14.00 | 15.25 | +4.45% | 3,414.35 | 2020-07-08 | |
HELIO | 10.40 | 10.40 | 10.20 | 10.40 | +4.00% | 10.94 | 2020-07-08 | |
HERKULES | 1.32 | 1.32 | 1.27 | 1.30 | +2.76% | 18.95 | 2020-07-08 | |
HUBSTYLE | 0.56 | 0.58 | 0.49 | 0.52 | +3.00% | 96.51 | 2020-07-08 | |
HYDROTOR | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 32.43 | 2020-07-08 | |
I2DEV | 10.80 | 10.80 | 10.70 | 10.70 | -0.93% | 0.12 | 2020-07-08 | |
IALBGR | 0.41 | 0.41 | 0.38 | 0.40 | +1.51% | 1.68 | 2020-07-08 | |
IDEABANK | 2.59 | 2.87 | 2.44 | 2.60 | +0.19% | 1,547.58 | 2020-07-08 | |
IMCOMPANY | 11.90 | 11.90 | 11.70 | 11.70 | -2.09% | 20.07 | 2020-07-08 | |
IMMOBILE | 2.40 | 2.40 | 2.34 | 2.34 | +1.74% | 2.84 | 2020-07-08 | |
IMPEL | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-07-08 | |
IMPERA | 1.09 | 1.14 | 1.09 | 1.14 | +8.57% | 12.58 | 2020-07-08 | |
IMS | 2.52 | 2.52 | 2.50 | 2.52 | -0.40% | 4.72 | 2020-07-08 | |
INC | 5.40 | 6.50 | 5.30 | 6.42 | +22.52% | 3,302.54 | 2020-07-08 | |
INGBSK | 148.60 | 150.60 | 146.20 | 146.20 | -1.62% | 549.65 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INPRO | 5.00 | 5.00 | 5.00 | 5.00 | +3.31% | 1.01 | 2020-07-08 | |
INSTALKRK | 19.15 | 19.40 | 19.00 | 19.30 | +1.58% | 39.46 | 2020-07-08 | |
INTERAOLT | 16.20 | 16.90 | 15.55 | 15.65 | -2.19% | 550.41 | 2020-07-08 | |
INTERCARS | 212.00 | 216.00 | 210.00 | 210.00 | -0.94% | 1,210.95 | 2020-07-08 | |
INTERFERI | 3.18 | 3.18 | 3.18 | 3.18 | 0.00% | 0.00 | 2020-07-08 | |
INTERSPPL | 1.48 | 1.48 | 1.39 | 1.39 | -1.07% | 0.51 | 2020-07-08 | |
INTROL | 2.82 | 2.88 | 2.70 | 2.84 | +1.43% | 112.47 | 2020-07-08 | |
INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-07-08 | |
IPOPEMA | 2.40 | 2.40 | 2.30 | 2.34 | -1.68% | 60.41 | 2020-07-08 | |
IZOBLOK | 30.00 | 31.10 | 29.50 | 30.30 | -0.66% | 14.20 | 2020-07-08 | |
IZOSTAL | 2.82 | 2.82 | 2.70 | 2.70 | +0.75% | 97.12 | 2020-07-08 | |
JSW | 20.10 | 20.45 | 19.84 | 20.19 | +0.45% | 8,499.64 | 2020-07-08 | |
JWCONSTR | 2.82 | 2.82 | 2.72 | 2.77 | -1.77% | 13.75 | 2020-07-08 | |
K2INTERNT | 10.00 | 10.00 | 10.00 | 10.00 | +2.04% | 11.14 | 2020-07-08 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-08 | |
KBDOM | 0.51 | 0.51 | 0.50 | 0.50 | -1.96% | 2.38 | 2020-07-08 | |
KCI | 0.79 | 0.81 | 0.76 | 0.79 | +0.25% | 94.63 | 2020-07-08 | |
KERNEL | 41.50 | 41.50 | 40.75 | 41.20 | 0.00% | 128.45 | 2020-07-08 | |
KETY | 451.00 | 468.00 | 448.00 | 468.00 | +4.00% | 5,046.07 | 2020-07-08 | |
KGHM | 96.40 | 97.60 | 96.26 | 97.20 | +0.21% | 37,132.09 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 13.95 | 14.70 | 13.85 | 14.00 | +0.36% | 57.38 | 2020-07-08 | |
KINOPOL | 7.60 | 7.60 | 7.50 | 7.55 | +0.67% | 93.75 | 2020-07-08 | |
KOGENERA | 38.90 | 38.90 | 38.10 | 38.10 | -1.04% | 23.45 | 2020-07-08 | |
KOMPAP | 7.70 | 8.00 | 7.70 | 8.00 | +3.90% | 23.38 | 2020-07-08 | |
KOMPUTRON | 2.50 | 2.50 | 2.48 | 2.49 | -2.35% | 48.22 | 2020-07-08 | |
KOPEX | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2020-07-08 | |
KPPD | 29.60 | 29.60 | 29.60 | 29.60 | 0.00% | 0.03 | 2020-07-08 | |
KRAKCHEM | 0.63 | 0.63 | 0.62 | 0.62 | -0.79% | 2.37 | 2020-07-08 | |
KREC | 6.48 | 6.48 | 6.20 | 6.20 | -4.32% | 6.60 | 2020-07-08 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-07-08 | |
KRKA | 372.00 | 382.00 | 369.00 | 381.00 | +2.42% | 465.45 | 2020-07-08 | |
KRUK | 105.00 | 105.40 | 103.60 | 103.90 | -1.14% | 2,200.61 | 2020-07-08 | |
KRUSZWICA | 60.40 | 60.40 | 59.40 | 59.80 | -0.99% | 83.63 | 2020-07-08 | |
KRVITAMIN | 4.75 | 5.18 | 4.75 | 5.04 | +6.11% | 286.74 | 2020-07-08 | |
KSGAGRO | 1.74 | 1.74 | 1.61 | 1.68 | +5.00% | 13.35 | 2020-07-08 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-07-08 | |
LARQ | 2.60 | 2.60 | 2.50 | 2.58 | -0.77% | 30.02 | 2020-07-08 | |
LCCORP | 2.02 | 2.02 | 1.95 | 1.98 | -0.20% | 302.07 | 2020-07-08 | |
LENA | 3.45 | 3.45 | 3.40 | 3.40 | 0.00% | 20.04 | 2020-07-08 | |
LENTEX | 10.90 | 11.95 | 10.80 | 11.90 | +9.17% | 1,386.29 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIBET | 2.00 | 2.00 | 1.92 | 1.95 | 0.00% | 1,288.42 | 2020-07-08 | |
LIVECHAT | 77.20 | 79.10 | 76.30 | 78.00 | +2.63% | 1,467.18 | 2020-07-08 | |
LOKUM | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 4.05 | 2020-07-08 | |
LOTOS | 59.20 | 59.46 | 58.70 | 59.02 | -0.71% | 8,288.73 | 2020-07-08 | |
LPP | 6,525.00 | 6,665.00 | 6,495.00 | 6,585.00 | +1.15% | 27,815.65 | 2020-07-08 | |
LSISOFT | 14.35 | 14.75 | 14.35 | 14.75 | +2.79% | 25.68 | 2020-07-08 | |
LUBAWA | 1.26 | 1.29 | 1.24 | 1.25 | -0.79% | 542.38 | 2020-07-08 | |
MABION | 38.80 | 39.75 | 38.40 | 39.20 | -0.13% | 628.04 | 2020-07-08 | |
MAKARONPL | 5.50 | 5.50 | 5.45 | 5.50 | 0.00% | 8.47 | 2020-07-08 | |
MANGATA | 51.00 | 51.00 | 49.60 | 51.00 | +2.00% | 3.57 | 2020-07-08 | |
MARVIPOL | 0.75 | 0.80 | 0.74 | 0.80 | +4.58% | 123.41 | 2020-07-08 | |
MASTERPHA | 4.05 | 4.05 | 3.99 | 3.99 | -1.24% | 26.71 | 2020-07-08 | |
MBANK | 231.60 | 234.00 | 226.20 | 229.20 | -2.05% | 9,360.49 | 2020-07-08 | |
MBWS | 5.70 | 5.70 | 5.50 | 5.56 | +0.36% | 12.74 | 2020-07-08 | |
MCI | 12.85 | 13.00 | 12.70 | 13.00 | +1.96% | 154.76 | 2020-07-08 | |
MDIENERGIA | 2.93 | 2.94 | 2.93 | 2.93 | 0.00% | 9.75 | 2020-07-08 | |
MEDIACAP | 2.30 | 2.30 | 2.25 | 2.27 | +6.07% | 31.28 | 2020-07-08 | |
MEDICALG | 27.95 | 28.45 | 26.80 | 28.45 | +1.61% | 191.97 | 2020-07-08 | |
MENNICA | 19.30 | 19.30 | 18.80 | 18.80 | -2.59% | 33.73 | 2020-07-08 | |
MERCATOR | 128.00 | 134.00 | 125.00 | 132.00 | +5.60% | 15,165.45 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCOR | 9.60 | 9.60 | 8.74 | 9.10 | -2.99% | 88.23 | 2020-07-08 | |
MEXPOLSKA | 1.96 | 1.99 | 1.96 | 1.98 | 0.00% | 3.14 | 2020-07-08 | |
MFO | 20.40 | 20.80 | 20.00 | 20.80 | +1.96% | 1.25 | 2020-07-08 | |
MILKILAND | 0.45 | 0.46 | 0.45 | 0.46 | 0.00% | 9.23 | 2020-07-08 | |
MILLENNIUM | 3.09 | 3.09 | 3.01 | 3.02 | -1.56% | 7,109.46 | 2020-07-08 | |
MIRACULUM | 1.25 | 1.25 | 1.20 | 1.22 | +0.83% | 44.03 | 2020-07-08 | |
MIRBUD | 1.59 | 1.65 | 1.58 | 1.63 | +2.84% | 339.46 | 2020-07-08 | |
MLPGROUP | 86.50 | 86.50 | 78.00 | 80.00 | -6.98% | 2.52 | 2020-07-08 | |
MOJ | 1.45 | 1.50 | 1.43 | 1.45 | -3.33% | 20.53 | 2020-07-08 | |
MONNARI | 2.10 | 2.11 | 2.04 | 2.04 | -3.32% | 215.12 | 2020-07-08 | |
MOSTALPLC | 9.56 | 9.56 | 9.32 | 9.50 | -0.63% | 32.11 | 2020-07-08 | |
MOSTALWAR | 4.80 | 4.80 | 4.63 | 4.75 | -1.25% | 85.31 | 2020-07-08 | |
MOSTALZAB | 0.85 | 0.85 | 0.83 | 0.83 | -1.88% | 36.33 | 2020-07-08 | |
MUZA | 2.44 | 2.44 | 2.44 | 2.44 | 0.00% | 0.00 | 2020-07-08 | |
MWTRADE | 2.00 | 2.06 | 1.99 | 1.99 | 0.00% | 44.40 | 2020-07-08 | |
NETIA | 3.87 | 3.87 | 3.78 | 3.82 | +0.53% | 47.71 | 2020-07-08 | |
NEWAG | 26.00 | 26.20 | 25.20 | 26.20 | +1.95% | 105.37 | 2020-07-08 | |
NOVITA | 91.40 | 94.00 | 83.20 | 85.20 | -6.99% | 145.03 | 2020-07-08 | |
NOWAGALA | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 9.02 | 2020-07-08 | |
NTTSYSTEM | 2.56 | 2.59 | 2.50 | 2.59 | -0.38% | 5.56 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ODLEWNIE | 4.62 | 4.85 | 4.60 | 4.80 | +3.23% | 41.22 | 2020-07-08 | |
OEX | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.00 | 2020-07-08 | |
OPENFIN | 0.97 | 1.02 | 0.96 | 0.99 | +1.02% | 33.83 | 2020-07-08 | |
OPONEO.PL | 31.10 | 32.00 | 31.10 | 31.70 | -0.31% | 505.04 | 2020-07-08 | |
OPTEAM | 22.40 | 22.80 | 22.40 | 22.80 | 0.00% | 11.30 | 2020-07-08 | |
ORANGEPL | 6.45 | 6.45 | 6.32 | 6.34 | -0.63% | 4,339.36 | 2020-07-08 | |
ORZBIALY | 10.10 | 10.10 | 10.00 | 10.00 | -1.96% | 1.50 | 2020-07-08 | |
OTLOG | 5.05 | 5.05 | 4.58 | 4.80 | -4.95% | 107.78 | 2020-07-08 | |
OTMUCHOW | 1.54 | 1.54 | 1.45 | 1.49 | -3.25% | 2.11 | 2020-07-08 | |
OVOSTAR | 70.50 | 70.50 | 70.50 | 70.50 | -3.42% | 3.88 | 2020-07-08 | |
PAMAPOL | 1.22 | 1.22 | 1.19 | 1.22 | 0.00% | 16.21 | 2020-07-08 | |
PANOVA | 12.10 | 12.10 | 11.60 | 12.10 | +2.54% | 4.05 | 2020-07-08 | |
PATENTUS | 1.16 | 1.17 | 1.10 | 1.15 | 0.00% | 27.21 | 2020-07-08 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | -27.54% | 195.54 | 2020-07-08 | |
PBKM | 82.00 | 82.00 | 81.40 | 81.40 | -0.25% | 54.88 | 2020-07-08 | |
PCCEXOL | 3.69 | 4.18 | 3.65 | 4.03 | +7.47% | 2,679.99 | 2020-07-08 | |
PCCROKITA | 44.70 | 44.70 | 43.30 | 44.30 | 0.00% | 152.40 | 2020-07-08 | |
PEKABEX | 11.40 | 11.90 | 11.40 | 11.90 | +2.59% | 84.65 | 2020-07-08 | |
PEKAO | 54.70 | 55.06 | 54.30 | 54.50 | -1.12% | 29,639.91 | 2020-07-08 | |
PEMANAGER | 11.45 | 11.55 | 11.45 | 11.55 | +3.12% | 0.21 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 46.80 | 49.80 | 43.20 | 49.80 | +6.18% | 1,347.42 | 2020-07-08 | |
PEPEES | 1.63 | 1.65 | 1.60 | 1.65 | +1.23% | 13.33 | 2020-07-08 | |
PGE | 7.10 | 7.22 | 7.05 | 7.15 | +0.45% | 16,580.65 | 2020-07-08 | |
PGNIG | 4.75 | 4.78 | 4.72 | 4.74 | -0.21% | 14,955.86 | 2020-07-08 | |
PGODLEW | 1.15 | 1.15 | 1.05 | 1.14 | -0.87% | 19.19 | 2020-07-08 | |
PGSSOFT | 12.25 | 12.45 | 12.00 | 12.35 | +1.65% | 15.63 | 2020-07-08 | |
PHN | 12.40 | 12.40 | 12.15 | 12.20 | -0.41% | 4.14 | 2020-07-08 | |
PKNORLEN | 63.16 | 63.22 | 61.22 | 61.76 | -2.46% | 112,666.66 | 2020-07-08 | |
PKOBP | 23.13 | 23.35 | 22.93 | 23.32 | -0.04% | 38,737.71 | 2020-07-08 | |
PKPCARGO | 14.60 | 14.60 | 14.24 | 14.26 | -1.66% | 1,298.90 | 2020-07-08 | |
PLASTBOX | 1.73 | 1.73 | 1.73 | 1.73 | +0.58% | 2.61 | 2020-07-08 | |
PLATYNINW | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2020-07-08 | |
PLAYWAY | 545.00 | 545.00 | 527.00 | 534.00 | -1.84% | 3,762.70 | 2020-07-08 | |
PLAZACNTR | 2.08 | 2.20 | 1.88 | 2.00 | 0.00% | 5.13 | 2020-07-08 | |
PMPG | 2.20 | 2.30 | 2.20 | 2.28 | +3.64% | 61.50 | 2020-07-08 | |
POLICE | 12.40 | 12.80 | 12.30 | 12.80 | 0.00% | 62.30 | 2020-07-08 | |
POLIMEXMS | 2.64 | 2.74 | 2.62 | 2.64 | +0.38% | 1,015.45 | 2020-07-08 | |
POLNORD | 4.50 | 4.59 | 4.32 | 4.46 | +1.13% | 47.70 | 2020-07-08 | |
POLWAX | 4.06 | 4.06 | 3.98 | 4.04 | -0.49% | 48.68 | 2020-07-08 | |
POZBUD | 1.73 | 1.73 | 1.70 | 1.72 | -0.58% | 17.49 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAGMAFA | 10.00 | 10.00 | 9.60 | 10.00 | -1.96% | 3.68 | 2020-07-08 | |
PRAGMAINK | 6.72 | 6.72 | 6.72 | 6.72 | 0.00% | 0.07 | 2020-07-08 | |
PRAIRIE | 0.65 | 0.66 | 0.61 | 0.64 | -3.03% | 624.98 | 2020-07-08 | |
PROCAD | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.00 | 2020-07-08 | |
PROCHEM | 16.30 | 16.30 | 15.80 | 16.30 | +0.62% | 7.21 | 2020-07-08 | |
PROJPRZEM | 15.50 | 15.50 | 14.85 | 15.15 | -2.88% | 7.40 | 2020-07-08 | |
PROTEKTOR | 4.06 | 4.06 | 3.84 | 3.90 | -3.94% | 58.12 | 2020-07-08 | |
PROVIDENT | 2.88 | 2.88 | 2.71 | 2.79 | -3.12% | 541.25 | 2020-07-08 | |
PWRMEDIA | 3.89 | 4.10 | 3.83 | 4.01 | +3.08% | 198.65 | 2020-07-08 | |
PZU | 28.90 | 28.96 | 28.63 | 28.76 | -0.72% | 48,140.42 | 2020-07-08 | |
QUERCUS | 4.17 | 4.17 | 3.94 | 4.11 | -1.44% | 78.21 | 2020-07-08 | |
RADPOL | 1.86 | 1.89 | 1.82 | 1.86 | +0.54% | 81.20 | 2020-07-08 | |
RAFAKO | 1.19 | 1.26 | 1.19 | 1.22 | +2.35% | 814.79 | 2020-07-08 | |
RAFAMET | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 1.67 | 2020-07-08 | |
RAINBOW | 19.80 | 20.20 | 19.60 | 19.70 | -2.48% | 149.05 | 2020-07-08 | |
RANKPROGR | 1.47 | 1.48 | 1.40 | 1.45 | +0.69% | 60.50 | 2020-07-08 | |
RAWLPLUG | 7.80 | 8.44 | 7.80 | 8.44 | +8.21% | 26.08 | 2020-07-08 | |
REDAN | 0.31 | 0.31 | 0.30 | 0.31 | 0.00% | 1.05 | 2020-07-08 | |
RELPOL | 6.06 | 6.14 | 5.90 | 5.96 | -1.97% | 17.98 | 2020-07-08 | |
REMAK | 9.98 | 9.98 | 9.90 | 9.98 | 0.00% | 2.35 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RONSON | 1.08 | 1.10 | 1.06 | 1.10 | +3.29% | 70.00 | 2020-07-08 | |
ROPCZYCE | 20.20 | 20.60 | 20.20 | 20.60 | +1.48% | 13.39 | 2020-07-08 | |
SANOK | 15.00 | 15.00 | 14.30 | 14.65 | +1.03% | 89.01 | 2020-07-08 | |
SANTANDER | 10.30 | 10.30 | 9.86 | 10.20 | -0.97% | 785.00 | 2020-07-08 | |
SARE | 6.80 | 6.80 | 6.30 | 6.80 | +1.49% | 2.84 | 2020-07-08 | |
SECOGROUP | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2020-07-08 | |
SEKO | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 3.60 | 2020-07-08 | |
SELENAFM | 11.55 | 11.65 | 11.50 | 11.50 | -1.29% | 11.44 | 2020-07-08 | |
SELVITA | 70.20 | 71.00 | 68.40 | 71.00 | +0.57% | 179.47 | 2020-07-08 | |
SETANTA | 21.00 | 21.90 | 20.50 | 21.60 | +2.86% | 691.45 | 2020-07-08 | |
SFINKS | 0.47 | 0.47 | 0.44 | 0.47 | -0.21% | 6.37 | 2020-07-08 | |
SILVANO | 7.68 | 7.68 | 7.68 | 7.68 | +6.67% | 0.77 | 2020-07-08 | |
SIMPLE | 10.10 | 10.60 | 10.10 | 10.60 | +4.95% | 21.80 | 2020-07-08 | |
SKARBIEC | 22.50 | 23.70 | 22.50 | 23.30 | +3.56% | 197.62 | 2020-07-08 | |
SKOTAN | 2.10 | 2.15 | 2.03 | 2.15 | +4.37% | 57.89 | 2020-07-08 | |
SNIEZKA | 84.80 | 84.80 | 84.00 | 84.00 | -0.94% | 34.11 | 2020-07-08 | |
SOHODEV | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.00 | 2020-07-08 | |
SOLAR | 3.85 | 4.00 | 3.82 | 4.00 | +4.71% | 66.22 | 2020-07-08 | |
SONEL | 9.60 | 9.75 | 9.60 | 9.60 | 0.00% | 11.28 | 2020-07-08 | |
SOPHARMA | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 0.04 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALEXP | 2.86 | 2.89 | 2.82 | 2.88 | -0.69% | 167.29 | 2020-07-08 | |
STALPROD | 163.40 | 165.60 | 163.00 | 163.20 | -1.45% | 257.96 | 2020-07-08 | |
STALPROFI | 6.06 | 6.08 | 6.00 | 6.00 | -0.66% | 5.32 | 2020-07-08 | |
STAPORKOW | 3.30 | 3.40 | 3.30 | 3.32 | +0.61% | 16.13 | 2020-07-08 | |
STELMET | 9.10 | 9.10 | 9.05 | 9.10 | -1.09% | 21.36 | 2020-07-08 | |
SUWARY | 15.80 | 16.40 | 15.30 | 15.80 | 0.00% | 28.49 | 2020-07-08 | |
SYGNITY | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 183.48 | 2020-07-08 | |
SYNEKTIK | 23.80 | 23.80 | 22.20 | 23.00 | -1.71% | 269.71 | 2020-07-08 | |
TALANX | 159.00 | 159.00 | 159.00 | 159.00 | 0.00% | 0.00 | 2020-07-08 | |
TALEX | 11.50 | 11.50 | 11.15 | 11.20 | -2.61% | 3.14 | 2020-07-08 | |
TARCZYNSKI | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 3.01 | 2020-07-08 | |
TATRY | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-07-08 | |
TAURONPE | 2.46 | 2.53 | 2.44 | 2.52 | +2.44% | 9,944.33 | 2020-07-08 | |
TERMOREX | 0.74 | 0.74 | 0.74 | 0.74 | +1.37% | 1.25 | 2020-07-08 | |
TESGAS | 6.30 | 7.00 | 6.25 | 7.00 | +13.82% | 2,254.45 | 2020-07-08 | |
TIM | 11.20 | 11.45 | 10.95 | 11.45 | +4.09% | 1,673.78 | 2020-07-08 | |
TORPOL | 13.40 | 13.40 | 13.00 | 13.20 | -1.49% | 699.93 | 2020-07-08 | |
TOYA | 5.68 | 5.68 | 5.20 | 5.54 | +0.36% | 118.15 | 2020-07-08 | |
TRAKCJA | 2.47 | 2.50 | 2.41 | 2.44 | -1.81% | 357.55 | 2020-07-08 | |
TRANSPOL | 2.85 | 2.89 | 2.83 | 2.89 | -0.34% | 18.87 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRITON | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 0.30 | 2020-07-08 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-07-08 | |
ULMA | 48.00 | 48.00 | 47.20 | 48.00 | 0.00% | 6.54 | 2020-07-08 | |
UNIBEP | 9.16 | 9.16 | 8.80 | 8.96 | -4.68% | 90.25 | 2020-07-08 | |
UNICREDIT | 38.34 | 38.34 | 38.24 | 38.24 | -1.19% | 0.84 | 2020-07-08 | |
UNIMOT | 41.40 | 42.00 | 40.70 | 41.60 | +0.85% | 652.74 | 2020-07-08 | |
URSUS | 0.74 | 0.77 | 0.71 | 0.74 | +0.14% | 304.71 | 2020-07-08 | |
VIGOSYS | 610.00 | 630.00 | 590.00 | 600.00 | -0.83% | 1,314.71 | 2020-07-08 | |
VINDEXUS | 5.58 | 5.70 | 5.50 | 5.70 | +5.95% | 67.30 | 2020-07-08 | |
VISTAL | 1.33 | 1.38 | 1.33 | 1.38 | +2.22% | 8.21 | 2020-07-08 | |
VISTULA | 2.53 | 2.58 | 2.48 | 2.48 | -1.00% | 154.86 | 2020-07-08 | |
VIVID | 2.96 | 2.96 | 2.71 | 2.83 | -3.41% | 451.06 | 2020-07-08 | |
VOTUM | 12.00 | 12.25 | 11.90 | 12.05 | +0.42% | 268.92 | 2020-07-08 | |
VOXEL | 31.00 | 31.00 | 30.70 | 30.70 | -0.97% | 20.02 | 2020-07-08 | |
WARIMPEX | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.72 | 2020-07-08 | |
WASKO | 1.49 | 1.51 | 1.48 | 1.51 | 0.00% | 9.01 | 2020-07-08 | |
WAWEL | 578.00 | 584.00 | 578.00 | 582.00 | -0.34% | 11.03 | 2020-07-08 | |
WIELTON | 5.05 | 5.17 | 5.00 | 5.15 | +2.39% | 343.20 | 2020-07-08 | |
WIKANA | 1.83 | 1.91 | 1.82 | 1.91 | 0.00% | 1.47 | 2020-07-08 | |
WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIRTUALNA | 70.20 | 72.60 | 69.40 | 70.20 | +1.15% | 428.41 | 2020-07-08 | |
WITTCHEN | 8.46 | 8.46 | 8.22 | 8.38 | -0.95% | 36.39 | 2020-07-08 | |
WOJAS | 4.48 | 4.48 | 4.40 | 4.48 | +0.90% | 1.75 | 2020-07-08 | |
WORKSERV | 0.45 | 0.46 | 0.45 | 0.46 | 0.00% | 28.68 | 2020-07-08 | |
XTB | 14.55 | 15.30 | 14.55 | 14.60 | +1.04% | 19,285.28 | 2020-07-08 | |
ZAMET | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 1.16 | 2020-07-08 | |
ZEPAK | 9.50 | 9.74 | 8.88 | 9.60 | +0.42% | 125.40 | 2020-07-08 | |
ZPUE | 218.00 | 218.00 | 215.00 | 216.00 | 0.00% | 140.56 | 2020-07-08 | |
ZUE | 4.48 | 4.58 | 4.32 | 4.46 | -0.45% | 7.41 | 2020-07-08 |